| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $105.08 | $105.25 | $103.71 | $103.75 | 18,391,100 |
December 30 2015 | $106.07 | $106.32 | $105.14 | $105.30 | 13,115,000 |
December 29 2015 | $105.49 | $106.80 | $105.33 | $106.33 | 17,179,900 |
December 28 2015 | $104.11 | $105.06 | $103.62 | $105.01 | 13,069,700 |
December 24 2015 | $103.83 | $104.40 | $103.59 | $104.11 | 6,501,800 |
December 23 2015 | $104.97 | $105.19 | $102.96 | $103.72 | 19,599,700 |
December 22 2015 | $104.30 | $104.74 | $103.90 | $104.59 | 14,597,100 |
December 21 2015 | $104.00 | $104.23 | $102.70 | $103.86 | 16,138,800 |
December 18 2015 | $105.16 | $105.66 | $103.06 | $103.13 | 35,994,200 |
December 17 2015 | $106.55 | $106.81 | $105.21 | $105.30 | 21,675,700 |
December 16 2015 | $104.45 | $106.16 | $103.28 | $105.86 | 22,680,500 |
December 15 2015 | $104.38 | $104.88 | $103.37 | $103.64 | 21,764,300 |
December 14 2015 | $101.40 | $103.83 | $100.58 | $103.75 | 24,648,100 |
December 11 2015 | $103.24 | $103.43 | $101.02 | $101.23 | 26,427,700 |
December 10 2015 | $104.14 | $105.47 | $103.50 | $104.50 | 17,454,300 |
December 09 2015 | $105.26 | $105.51 | $102.65 | $103.69 | 23,517,300 |
December 08 2015 | $103.09 | $105.98 | $103.05 | $105.56 | 20,401,800 |
December 07 2015 | $105.55 | $105.90 | $103.75 | $104.69 | 15,474,900 |
December 04 2015 | $103.90 | $106.79 | $103.20 | $105.26 | 21,224,700 |
December 03 2015 | $105.34 | $105.92 | $102.45 | $103.47 | 23,236,500 |
December 02 2015 | $106.07 | $106.98 | $104.87 | $105.15 | 24,429,100 |
December 01 2015 | $103.92 | $106.22 | $103.59 | $106.19 | 22,781,900 |
November 30 2015 | $104.92 | $105.18 | $102.85 | $103.33 | 20,383,200 |
November 27 2015 | $104.86 | $105.04 | $103.95 | $104.53 | 5,913,100 |
November 25 2015 | $105.40 | $105.67 | $104.19 | $104.49 | 15,150,800 |